1,150.00
+10(+0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,150 | 1,150 | 1,150 | 1,158 | 1,127.3 | 744,445 |
| January 13, 2026 | 1,148 | 1,140 | 1,140 | 1,162 | 1,136 | 579,563 |
| January 12, 2026 | 1,112 | 1,140 | 1,140 | 1,148 | 1,112 | 709,488 |
| January 09, 2026 | 1,100 | 1,120 | 1,120 | 1,120 | 1,009.44 | 526,716 |
| January 08, 2026 | 1,048 | 1,094 | 1,094 | 1,110.4 | 1,018 | 946,626 |
| January 07, 2026 | 970 | 1,030 | 1,024.2 | 1,038 | 939 | 1.02M |
| January 06, 2026 | 957 | 948 | 942.66 | 967.34 | 932 | 235,420 |
| January 05, 2026 | 911 | 949 | 943.66 | 952 | 900 | 371,263 |
| January 02, 2026 | 919 | 897 | 897 | 931 | 886 | 163,372 |
| December 31, 2025 | 906 | 907 | 907 | 919 | 902 | 28,907 |
| December 30, 2025 | 900 | 910 | 910 | 910 | 896 | 127,767 |
| December 29, 2025 | 909 | 905 | 905 | 912 | 881.1 | 122,272 |
| December 24, 2025 | 902 | 899 | 899 | 913 | 894 | 72,682 |
| December 23, 2025 | 922 | 909 | 909 | 927 | 903 | 91,774 |
| December 22, 2025 | 928 | 922 | 922 | 928 | 903 | 169,236 |
| December 19, 2025 | 954 | 920 | 920 | 954 | 907 | 249,669 |
| December 18, 2025 | 920 | 942 | 942 | 959 | 918 | 322,567 |
| December 17, 2025 | 949 | 920 | 920 | 965 | 920 | 200,836 |
| December 16, 2025 | 974 | 948 | 948 | 974 | 941 | 204,608 |
| December 15, 2025 | 984 | 966 | 966 | 993 | 951 | 293,294 |
| December 12, 2025 | 951 | 985 | 985 | 991 | 950 | 302,559 |
| December 11, 2025 | 1,046 | 950 | 950 | 1,064 | 950 | 583,744 |
| December 10, 2025 | 1,120 | 1,034 | 1,034 | 1,124 | 1,010 | 404,826 |
| December 09, 2025 | 1,124 | 1,104 | 1,104 | 1,124 | 1,088 | 95,304 |
| December 08, 2025 | 1,098 | 1,100 | 1,100 | 1,108 | 1,071.75 | 163,886 |
| December 05, 2025 | 1,076 | 1,086 | 1,086 | 1,101.9 | 1,066 | 119,664 |
| December 04, 2025 | 1,076 | 1,076 | 1,076 | 1,084 | 1,060 | 117,255 |
| December 03, 2025 | 1,074 | 1,072 | 1,072 | 1,088 | 1,059.56 | 60,063 |
| December 02, 2025 | 1,054 | 1,072 | 1,072 | 1,074 | 1,040 | 89,454 |
| December 01, 2025 | 1,128 | 1,050 | 1,050 | 1,128 | 1,050 | 229,830 |
| November 28, 2025 | 1,128 | 1,090 | 1,090 | 1,128 | 1,082 | 105,964 |
| November 27, 2025 | 1,060 | 1,114 | 1,114 | 1,126 | 1,060 | 350,952 |
| November 26, 2025 | 1,126 | 1,090 | 1,090 | 1,126 | 1,074 | 64,720 |
| November 25, 2025 | 1,105.84 | 1,094 | 1,094 | 1,118 | 1,074 | 193,773 |
| November 24, 2025 | 1,102 | 1,110 | 1,110 | 1,156 | 1,091.52 | 116,156 |
| November 21, 2025 | 1,144 | 1,118 | 1,118 | 1,154 | 1,104.64 | 220,657 |
| November 20, 2025 | 1,168 | 1,158 | 1,158 | 1,182 | 1,132 | 147,308 |
| November 19, 2025 | 1,190 | 1,150 | 1,150 | 1,192 | 1,142 | 187,823 |
| November 18, 2025 | 1,162 | 1,178 | 1,178 | 1,190 | 1,150.11 | 256,289 |
| November 17, 2025 | 1,190.8 | 1,184 | 1,184 | 1,218 | 1,152 | 121,379 |
| November 14, 2025 | 1,220 | 1,196 | 1,196 | 1,254 | 1,154.97 | 152,964 |
| November 13, 2025 | 1,260 | 1,242 | 1,242 | 1,288 | 1,242 | 57,147 |
| November 12, 2025 | 1,255 | 1,262 | 1,262 | 1,276 | 1,243.47 | 92,952 |
| November 11, 2025 | 1,276 | 1,258 | 1,258 | 1,276 | 1,236 | 253,489 |
| November 10, 2025 | 1,226 | 1,274 | 1,274 | 1,274 | 1,226 | 119,950 |
| November 07, 2025 | 1,222 | 1,246 | 1,246 | 1,258 | 1,222 | 109,927 |
| November 06, 2025 | 1,252 | 1,230 | 1,230 | 1,304 | 1,216 | 240,017 |
| November 05, 2025 | 1,282 | 1,296 | 1,296 | 1,312 | 1,266.78 | 119,173 |
| November 04, 2025 | 1,338 | 1,296 | 1,296 | 1,338 | 1,281.8 | 181,887 |
| November 03, 2025 | 1,370 | 1,308 | 1,308 | 1,370 | 1,292 | 111,140 |
| October 31, 2025 | 1,302 | 1,340 | 1,340 | 1,360 | 1,302 | 123,038 |
| October 30, 2025 | 1,316 | 1,346 | 1,346 | 1,368 | 1,316 | 128,277 |
| October 29, 2025 | 1,358 | 1,344 | 1,344 | 1,358 | 1,330 | 142,064 |
| October 28, 2025 | 1,326 | 1,350 | 1,350 | 1,356 | 1,324 | 69,621 |
| October 27, 2025 | 1,388 | 1,344 | 1,344 | 1,388 | 1,338 | 90,833 |
| October 24, 2025 | 1,390 | 1,380 | 1,380 | 1,390 | 1,340.89 | 464,326 |
| October 23, 2025 | 1,366 | 1,370 | 1,370 | 1,380 | 1,326 | 124,398 |
| October 22, 2025 | 1,336 | 1,346 | 1,346 | 1,372 | 1,336 | 171,340 |
| October 21, 2025 | 1,328 | 1,340 | 1,340 | 1,350 | 1,262 | 186,957 |
| October 20, 2025 | 1,278 | 1,304 | 1,304 | 1,320 | 1,244 | 120,616 |